Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.008988 | $0.01207 | $0.006529 | $0.007867 | $2,255.46 | $59,021.82 |
| 2017-06-02 | $0.007871 | $0.008377 | $0.006521 | $0.007428 | $840.35 | $55,768.30 |
| 2017-06-03 | $0.007425 | $0.008738 | $0.006636 | $0.007140 | $342.95 | $53,646.96 |
| 2017-06-04 | $0.007146 | $0.008340 | $0.006981 | $0.007356 | $56.24 | $55,310.26 |
| 2017-06-05 | $0.007358 | $0.01682 | $0.007358 | $0.01593 | $518.34 | $119,874 |
| 2017-06-06 | $0.01619 | $0.01769 | $0.007178 | $0.007803 | $886.92 | $58,758.72 |
| 2017-06-07 | $0.007785 | $0.009726 | $0.007613 | $0.008587 | $147.08 | $64,710.92 |
| 2017-06-08 | $0.008620 | $0.009695 | $0.008273 | $0.008636 | $89.47 | $65,134.71 |
| 2017-06-09 | $0.008623 | $0.01205 | $0.008492 | $0.01010 | $536.09 | $76,201.41 |
| 2017-06-10 | $0.01011 | $0.01096 | $0.008731 | $0.009402 | $303.04 | $71,015.72 |
| 2017-06-11 | $0.009397 | $0.009405 | $0.004925 | $0.005128 | $1,713.77 | $38,765.61 |
| 2017-06-12 | $0.005122 | $0.007979 | $0.004870 | $0.005591 | $371.88 | $42,293.80 |
| 2017-06-13 | $0.005572 | $0.01296 | $0.004805 | $0.005757 | $55.66 | $43,580.63 |
| 2017-06-14 | $0.005755 | $0.007741 | $0.005029 | $0.005129 | $142.21 | $38,857.62 |
| 2017-06-15 | $0.005129 | $0.007085 | $0.004788 | $0.006050 | $156.72 | $45,866.37 |
| 2017-06-16 | $0.006046 | $0.01711 | $0.005806 | $0.01707 | $361.39 | $129,516 |
| 2017-06-17 | $0.01722 | $0.01837 | $0.006475 | $0.007025 | $147.69 | $53,339.31 |
| 2017-06-18 | $0.007025 | $0.01097 | $0.006042 | $0.006657 | $114.53 | $50,587.21 |
| 2017-06-19 | $0.006658 | $0.01315 | $0.005946 | $0.01161 | $67.09 | $88,253.17 |
| 2017-06-20 | $0.01144 | $0.01149 | $0.006668 | $0.006824 | $45.55 | $51,934.37 |
| 2017-06-21 | $0.006869 | $0.007032 | $0.005256 | $0.006509 | $34.82 | $49,571.61 |
| 2017-06-22 | $0.006520 | $0.01032 | $0.005292 | $0.005564 | $663.70 | $42,405.44 |
| 2017-06-23 | $0.005564 | $0.01015 | $0.005396 | $0.01004 | $211.51 | $76,590.13 |
| 2017-06-24 | $0.01003 | $0.01125 | $0.005655 | $0.005760 | $518.10 | $43,965.22 |
| 2017-06-25 | $0.005747 | $0.006855 | $0.005634 | $0.005870 | $40.99 | $44,843.47 |
| 2017-06-26 | $0.005867 | $0.005909 | $0.005330 | $0.005603 | $27.49 | $42,828.96 |
| 2017-06-27 | $0.005603 | $0.005678 | $0.004552 | $0.004709 | $106.77 | $36,026.94 |
| 2017-06-28 | $0.004740 | $0.009220 | $0.004333 | $0.009161 | $87.81 | $70,139.34 |
| 2017-06-29 | $0.009148 | $0.01908 | $0.008455 | $0.01864 | $61.42 | $142,828 |
| 2017-06-30 | $0.01864 | $0.02185 | $0.005160 | $0.005205 | $237.30 | $39,907.57 |